Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.97	13.97	13.89	13.94	66,503	-0.03(-0.20%)
Mar 27, 2013	13.98	13.98	13.89	13.97	70,747	-0.02(-0.12%)
Mar 26, 2013	13.90	14.07	13.89	13.99	248,677	+0.04(+0.32%)
Mar 25, 2013	14.03	14.16	13.86	13.94	242,140	-0.07(-0.52%)
Mar 22, 2013	13.98	14.04	13.86	14.02	104,451	+0.10(+0.73%)
Mar 21, 2013	13.83	13.97	13.82	13.91	101,822	+0.04(+0.28%)
Mar 20, 2013	13.93	13.93	13.80	13.87	130,345	-0.02(-0.12%)
Mar 19, 2013	13.97	13.97	13.87	13.89	115,909	-0.08(-0.56%)
Mar 18, 2013	13.97	13.97	13.91	13.97	148,154	+0.01(+0.04%)
Mar 15, 2013	13.93	13.99	13.91	13.96	121,728	+0.06(+0.40%)
Mar 14, 2013	13.99	14.06	13.87	13.91	142,618	-0.07(-0.48%)
Mar 13, 2013	13.94	13.99	13.94	13.98	137,531	+0.04(+0.28%)
Mar 12, 2013	13.97	14.01	13.94	13.94	134,873	-0.03(-0.24%)
Mar 11, 2013	13.86	13.97	13.81	13.97	188,410	+0.09(+0.65%)
Mar 08, 2013	14.05	14.05	13.81	13.88	258,961	-0.15(-1.04%)
Mar 07, 2013	14.03	14.05	14.00	14.03	66,673	+0.03(+0.24%)
Mar 06, 2013	14.09	14.10	13.98	13.99	111,705	-0.09(-0.64%)
Mar 05, 2013	14.08	14.08	14.01	14.08	191,811	+0.10(+0.73%)
Mar 04, 2013	14.08	14.08	13.94	13.98	253,496	-0.10(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.